Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.260 | 6.590 | 6.050 | 6.590 | 48,600 | +0.42(+6.81%) |
Feb 27, 2020 | 6.250 | 6.320 | 5.820 | 6.170 | 70,155 | -0.04(-0.64%) |
Feb 26, 2020 | 6.560 | 6.830 | 6.120 | 6.210 | 78,533 | -0.37(-5.62%) |
Feb 25, 2020 | 7.410 | 7.500 | 6.440 | 6.580 | 87,038 | -0.87(-11.68%) |
Feb 24, 2020 | 7.220 | 7.470 | 7.050 | 7.450 | 49,124 | +0.06(+0.81%) |
Feb 21, 2020 | 7.420 | 7.540 | 7.110 | 7.390 | 41,300 | -0.08(-1.07%) |
Feb 20, 2020 | 7.790 | 7.940 | 7.130 | 7.470 | 70,011 | -0.32(-4.11%) |
Feb 19, 2020 | 7.820 | 8.000 | 7.610 | 7.790 | 63,208 | -0.14(-1.77%) |
Feb 18, 2020 | 7.220 | 8.230 | 7.056 | 7.930 | 226,141 | +0.68(+9.38%) |
Feb 14, 2020 | 7.570 | 7.570 | 7.165 | 7.250 | 81,800 | -0.39(-5.10%) |
Feb 13, 2020 | 7.570 | 8.080 | 7.250 | 7.640 | 260,451 | +0.08(+1.06%) |
Feb 12, 2020 | 8.240 | 8.390 | 7.390 | 7.560 | 153,784 | -0.40(-5.03%) |
Feb 11, 2020 | 7.260 | 8.080 | 6.910 | 7.960 | 329,901 | +0.41(+5.43%) |
Feb 10, 2020 | 8.470 | 8.470 | 7.410 | 7.550 | 417,435 | -1.13(-13.02%) |
Feb 07, 2020 | 13.45 | 14.69 | 8.370 | 8.680 | 6,384,300 | -1.82(-17.33%) |
Feb 06, 2020 | 6.800 | 11.00 | 6.500 | 10.50 | 1,168,650 | +3.79(+56.48%) |
Feb 05, 2020 | 7.220 | 8.070 | 6.610 | 6.710 | 263,578 | -0.42(-5.89%) |
Feb 04, 2020 | 6.330 | 8.500 | 6.150 | 7.130 | 758,057 | +0.63(+9.69%) |
Feb 03, 2020 | 6.320 | 6.530 | 5.900 | 6.500 | 133,415 | +0.13(+2.04%) |
Jan 31, 2020 | 6.520 | 6.600 | 6.010 | 6.370 | 90,700 | -0.14(-2.15%) |
Jan 30, 2020 | 6.780 | 7.100 | 6.310 | 6.510 | 114,016 | -0.40(-5.79%) |
Jan 29, 2020 | 6.920 | 7.050 | 6.740 | 6.910 | 66,810 | -0.05(-0.72%) |
Jan 28, 2020 | 6.880 | 7.370 | 6.690 | 6.960 | 160,778 | +0.01(+0.14%) |
Jan 27, 2020 | 6.870 | 7.460 | 6.310 | 6.950 | 428,060 | +0.18(+2.66%) |
Jan 24, 2020 | 6.270 | 6.820 | 5.640 | 6.770 | 263,500 | +0.52(+8.32%) |
Jan 23, 2020 | 6.800 | 6.850 | 6.200 | 6.250 | 74,614 | -0.61(-8.89%) |
Jan 22, 2020 | 7.290 | 7.290 | 6.510 | 6.860 | 84,058 | -0.43(-5.90%) |
Jan 21, 2020 | 6.800 | 7.450 | 6.670 | 7.290 | 184,248 | +0.49(+7.21%) |
Jan 17, 2020 | 6.900 | 7.700 | 6.360 | 6.800 | 292,200 | +0.55(+8.80%) |
Jan 16, 2020 | 6.300 | 7.200 | 6.020 | 6.250 | 432,056 | -0.78(-11.12%) |
Jan 15, 2020 | 8.280 | 9.120 | 6.440 | 7.032 | 460,335 | -1.25(-15.07%) |
Jan 14, 2020 | 8.400 | 9.000 | 7.800 | 8.280 | 148,790 | -0.12(-1.43%) |
Jan 13, 2020 | 8.800 | 9.600 | 8.000 | 8.400 | 195,564 | -0.30(-3.45%) |
Jan 10, 2020 | 8.000 | 10.34 | 7.604 | 8.700 | 673,682 | +1.02(+13.28%) |
Jan 09, 2020 | 7.600 | 8.336 | 6.800 | 7.680 | 162,700 | -0.04(-0.52%) |
Jan 08, 2020 | 8.200 | 8.360 | 7.600 | 7.720 | 180,037 | -1.14(-12.87%) |
Jan 07, 2020 | 9.600 | 9.960 | 8.400 | 8.860 | 307,659 | -1.90(-17.66%) |
Jan 06, 2020 | 9.240 | 12.40 | 8.800 | 10.76 | 1,152,452 | +2.69(+33.37%) |
Jan 03, 2020 | 7.600 | 8.220 | 7.000 | 8.068 | 420,897 | +0.63(+8.44%) |
Jan 02, 2020 | 6.960 | 7.788 | 6.728 | 7.440 | 241,022 | +0.58(+8.45%) |
Dec 31, 2019 | 6.800 | 7.100 | 6.692 | 6.860 | 79,915 | +0.06(+0.94%) |
Dec 30, 2019 | 6.872 | 6.952 | 6.220 | 6.796 | 85,447 | -0.15(-2.13%) |
Dec 27, 2019 | 7.440 | 7.440 | 6.600 | 6.944 | 165,687 | -0.64(-8.49%) |
Dec 26, 2019 | 6.748 | 8.000 | 6.400 | 7.588 | 320,584 | +1.10(+17.03%) |
Dec 24, 2019 | 6.524 | 6.580 | 6.332 | 6.484 | 26,530 | -0.05(-0.73%) |
Dec 23, 2019 | 6.400 | 6.592 | 6.160 | 6.532 | 59,196 | +0.07(+1.05%) |
Dec 20, 2019 | 6.720 | 6.720 | 6.156 | 6.464 | 83,185 | -0.22(-3.23%) |
Dec 19, 2019 | 5.912 | 7.000 | 5.840 | 6.680 | 101,128 | +0.62(+10.30%) |
Dec 18, 2019 | 6.080 | 6.360 | 5.872 | 6.056 | 52,030 | -0.02(-0.26%) |
Dec 17, 2019 | 6.344 | 6.400 | 5.924 | 6.072 | 35,472 | -0.19(-3.00%) |
Dec 16, 2019 | 6.000 | 6.320 | 5.680 | 6.260 | 54,969 | +0.08(+1.36%) |
Dec 13, 2019 | 6.400 | 7.000 | 6.040 | 6.176 | 107,990 | -0.30(-4.69%) |
Dec 12, 2019 | 6.000 | 6.560 | 5.992 | 6.480 | 93,400 | +0.48(+8.00%) |
Dec 11, 2019 | 5.600 | 6.400 | 5.600 | 6.000 | 64,210 | +0.12(+1.97%) |
Dec 10, 2019 | 5.988 | 6.076 | 5.244 | 5.884 | 127,187 | -0.24(-3.86%) |
Dec 09, 2019 | 6.600 | 7.500 | 6.004 | 6.120 | 366,352 | +0.00(+0.00%) |
Dec 06, 2019 | 5.600 | 6.380 | 5.364 | 6.120 | 142,652 | +0.77(+14.35%) |
Dec 05, 2019 | 5.600 | 5.600 | 5.320 | 5.352 | 77,703 | -0.31(-5.44%) |
Dec 04, 2019 | 6.400 | 6.404 | 5.440 | 5.660 | 110,965 | -0.34(-5.67%) |
Dec 03, 2019 | 7.200 | 7.200 | 5.600 | 6.000 | 192,775 | -1.20(-16.67%) |